Shanghai Rongtai Health Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.250	20.450	19.620	20.370	20.370	1,986,100
2024-01-24	19.500	20.330	18.970	19.900	19.900	2,707,950
2024-01-23	20.000	20.010	18.990	19.460	19.460	3,846,825
2024-01-22	21.700	22.080	19.930	20.250	20.250	2,861,000
2024-01-19	21.740	22.270	21.540	21.770	21.770	1,784,800
2024-01-18	21.920	22.300	21.350	21.860	21.860	3,044,900
2024-01-17	22.220	22.900	22.070	22.300	22.300	3,072,600
2024-01-16	22.830	24.000	21.990	22.260	22.260	2,517,400
2024-01-15	22.410	22.530	22.200	22.380	22.380	1,228,300
2024-01-12	22.310	22.720	22.270	22.400	22.400	1,365,700
2024-01-11	22.200	22.570	22.050	22.310	22.310	1,401,700
2024-01-10	22.410	22.810	22.010	22.280	22.280	1,902,100
2024-01-09	21.990	22.500	21.970	22.410	22.410	1,676,600
2024-01-08	22.030	22.350	21.700	21.940	21.940	2,238,600
2024-01-05	21.820	22.800	21.770	21.920	21.920	2,489,650
2024-01-04	21.480	21.920	21.300	21.810	21.810	1,420,100
2024-01-03	21.560	21.860	21.250	21.370	21.370	1,086,600
2024-01-02	20.840	21.730	20.840	21.600	21.600	1,856,541
2023-12-29	20.610	20.940	20.610	20.830	20.830	1,011,958
2023-12-28	20.540	20.890	20.300	20.740	20.740	990,025
2023-12-27	20.440	20.650	20.200	20.600	20.600	569,200
2023-12-26	20.750	20.830	20.320	20.380	20.380	952,821
2023-12-25	20.800	21.070	20.620	20.800	20.800	992,454
2023-12-22	21.320	21.500	20.960	21.010	21.010	1,147,900
2023-12-21	20.810	21.310	20.600	21.270	21.270	1,260,663
2023-12-20	20.960	21.400	20.780	20.870	20.870	1,038,900
2023-12-19	20.990	21.220	20.530	20.870	20.870	839,600
2023-12-18	21.170	21.290	20.930	20.980	20.980	627,700
2023-12-15	21.140	21.440	21.140	21.210	21.210	525,900
2023-12-14	21.120	21.470	21.010	21.140	21.140	848,629
2023-12-13	21.050	21.210	20.850	21.000	21.000	844,300
2023-12-12	20.750	21.150	20.600	21.040	21.040	1,025,112
2023-12-11	20.600	20.870	20.500	20.750	20.750	1,384,800
2023-12-08	21.290	21.350	20.740	20.820	20.820	1,053,300
2023-12-07	21.250	21.350	21.010	21.170	21.170	847,800
2023-12-06	21.240	21.390	21.130	21.240	21.240	927,500
2023-12-05	21.570	21.570	21.290	21.300	21.300	982,700
2023-12-04	21.840	21.840	21.420	21.480	21.480	1,249,025
2023-12-01	22.010	22.080	21.810	21.870	21.870	801,600
2023-11-30	21.890	22.050	21.770	21.990	21.990	1,025,329
2023-11-29	22.000	22.160	21.850	21.910	21.910	799,000
2023-11-28	21.930	22.130	21.730	22.040	22.040	935,429
2023-11-27	21.810	22.010	21.690	21.870	21.870	1,217,500
2023-11-24	21.990	22.070	21.760	21.860	21.860	1,026,400
2023-11-23	21.670	22.010	21.620	21.990	21.990	850,300
2023-11-22	21.780	21.900	21.700	21.730	21.730	989,600
2023-11-21	21.910	22.070	21.720	21.830	21.830	1,070,503
2023-11-20	21.850	21.980	21.750	21.910	21.910	1,007,900
2023-11-17	21.710	21.880	21.620	21.820	21.820	802,023
2023-11-16	21.620	21.850	21.560	21.720	21.720	1,054,200
2023-11-15	21.650	21.790	21.510	21.700	21.700	811,300
2023-11-14	21.700	21.750	21.510	21.580	21.580	1,137,900
2023-11-13	21.420	21.720	21.220	21.690	21.690	2,471,783
2023-11-10	21.170	21.350	21.110	21.240	21.240	1,227,732
2023-11-09	21.200	21.380	21.070	21.220	21.220	1,247,674
2023-11-08	21.590	21.700	21.090	21.180	21.180	1,730,600
2023-11-07	21.000	21.750	20.900	21.590	21.590	2,633,249
2023-11-06	20.500	21.100	20.470	21.010	21.010	3,485,707
2023-11-03	20.150	20.490	20.120	20.390	20.390	2,305,532
2023-11-02	20.270	20.380	20.020	20.080	20.080	2,138,223

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.5000 CNY
2022-06-02	0.7000 CNY
2021-06-24	0.5000 CNY
2020-05-13	1.5000 CNY
2019-06-04	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.